25,350€
-0,20%
Echtzeit-Aktienkurs IT Link S.A.
Bid:
Ask:
Aktienkurse zur IT Link S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 25,45 | 25,45 | 25,25 | 25,35 | -0,20% | - |
| 04.11.2024 | 25,80 | 25,80 | 25,30 | 25,40 | -1,93% | 981,00 |
| 01.11.2024 | 25,70 | 25,90 | 25,60 | 25,90 | 0,78% | 479,00 |
| 31.10.2024 | 26,40 | 26,40 | 25,50 | 25,70 | -2,65% | 2.672,00 |
| 30.10.2024 | 27,20 | 27,20 | 26,40 | 26,40 | -2,94% | 1.348,00 |
| 29.10.2024 | 27,00 | 27,50 | 27,00 | 27,20 | 0,74% | 1.444,00 |
| 28.10.2024 | 27,20 | 27,30 | 27,00 | 27,00 | -0,74% | 512,00 |
| 25.10.2024 | 27,70 | 27,70 | 27,10 | 27,20 | -1,81% | 1.186,00 |
| 24.10.2024 | 27,40 | 27,70 | 27,40 | 27,70 | 1,47% | 738,00 |
| 23.10.2024 | 27,00 | 27,30 | 27,00 | 27,30 | 1,11% | 514,00 |
| 22.10.2024 | 27,20 | 27,20 | 27,00 | 27,00 | -0,37% | 128,00 |
| 21.10.2024 | 28,00 | 28,00 | 27,10 | 27,10 | -3,21% | 769,00 |
| 18.10.2024 | 26,90 | 28,00 | 26,80 | 28,00 | 4,48% | 2.099,00 |
| 17.10.2024 | 27,10 | 27,30 | 26,40 | 26,80 | -0,74% | 6.566,00 |
| 16.10.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,19% | 1.074,00 |
| 15.10.2024 | 27,10 | 27,10 | 26,85 | 26,95 | 0,19% | - |
| 14.10.2024 | 27,20 | 27,20 | 26,90 | 26,90 | -1,10% | 904,00 |
| 11.10.2024 | 27,00 | 27,50 | 27,00 | 27,20 | 0,74% | 1.101,00 |
| 10.10.2024 | 26,90 | 27,40 | 26,80 | 27,00 | 0,00% | 1.050,00 |
| 09.10.2024 | 26,60 | 27,40 | 26,60 | 27,00 | 1,50% | 2.913,00 |
| 08.10.2024 | 27,00 | 27,10 | 25,80 | 26,60 | -1,85% | 3.228,00 |
| 07.10.2024 | 24,70 | 27,10 | 24,50 | 27,10 | 10,16% | 15.032,00 |
| 04.10.2024 | 24,90 | 25,00 | 24,40 | 24,60 | -1,20% | 3.073,00 |
| 03.10.2024 | 25,40 | 25,40 | 24,80 | 24,90 | -1,58% | 2.039,00 |
| 02.10.2024 | 24,70 | 25,30 | 24,70 | 25,30 | 2,43% | 4.212,00 |
| 01.10.2024 | 24,90 | 25,50 | 24,70 | 24,70 | -0,80% | 4.517,00 |
| 30.09.2024 | 26,50 | 26,50 | 24,80 | 24,90 | -6,04% | 12.689,00 |
| 27.09.2024 | 26,60 | 26,70 | 26,00 | 26,50 | -0,38% | 1.306,00 |
| 26.09.2024 | 26,90 | 27,10 | 25,90 | 26,60 | -1,12% | 2.164,00 |
| 25.09.2024 | 27,60 | 27,60 | 26,90 | 26,90 | -1,82% | 898,00 |
| 24.09.2024 | 27,60 | 27,60 | 26,90 | 27,40 | 0,00% | 891,00 |
| 23.09.2024 | 27,30 | 27,80 | 27,00 | 27,40 | 0,00% | 6.355,00 |
| 20.09.2024 | 27,60 | 28,50 | 27,00 | 27,40 | -0,72% | 3.153,00 |
| 19.09.2024 | 26,10 | 28,00 | 25,90 | 27,60 | 6,15% | 5.625,00 |
| 18.09.2024 | 25,10 | 26,50 | 25,10 | 26,00 | 3,59% | 4.433,00 |
| 17.09.2024 | 25,60 | 25,70 | 25,00 | 25,10 | -1,95% | 2.148,00 |
| 16.09.2024 | 24,90 | 26,00 | 24,90 | 25,60 | 3,23% | 3.125,00 |
| 13.09.2024 | 25,40 | 25,40 | 24,40 | 24,80 | -2,36% | 3.354,00 |
| 12.09.2024 | 26,30 | 26,30 | 24,00 | 25,40 | -3,42% | 5.971,00 |
| 11.09.2024 | 26,00 | 26,40 | 25,90 | 26,30 | 1,15% | 720,00 |
| 10.09.2024 | 26,40 | 26,40 | 26,00 | 26,00 | -2,26% | 591,00 |
| 09.09.2024 | 26,80 | 26,80 | 25,80 | 26,60 | -0,75% | 3.443,00 |
| 06.09.2024 | 26,90 | 26,90 | 26,60 | 26,80 | 0,00% | 231,00 |
| 05.09.2024 | 27,80 | 27,80 | 26,60 | 26,80 | -2,90% | 1.297,00 |
| 04.09.2024 | 27,00 | 27,60 | 26,70 | 27,60 | 2,22% | 1.892,00 |
| 03.09.2024 | 27,00 | 27,00 | 26,60 | 27,00 | 0,00% | 922,00 |
| 02.09.2024 | 27,10 | 27,10 | 26,70 | 27,00 | -0,37% | 735,00 |
| 30.08.2024 | 27,20 | 27,20 | 26,50 | 27,10 | 0,37% | 1.533,00 |
| 29.08.2024 | 27,00 | 27,50 | 27,00 | 27,00 | 0,00% | 1.373,00 |
| 28.08.2024 | 27,90 | 28,00 | 27,00 | 27,00 | -2,88% | 1.203,00 |
| 27.08.2024 | 28,20 | 28,30 | 27,60 | 27,80 | -1,42% | 1.182,00 |
| 26.08.2024 | 27,40 | 28,40 | 27,40 | 28,20 | 2,92% | 1.926,00 |
| 23.08.2024 | 27,50 | 27,50 | 27,30 | 27,40 | 0,00% | 492,00 |
| 22.08.2024 | 27,50 | 28,10 | 27,40 | 27,40 | -0,36% | 1.235,00 |
| 21.08.2024 | 27,80 | 27,80 | 27,10 | 27,50 | -1,08% | 1.081,00 |
| 20.08.2024 | 27,70 | 28,40 | 27,40 | 27,80 | 1,09% | 835,00 |
| 19.08.2024 | 27,10 | 27,60 | 27,10 | 27,50 | 1,85% | 2.019,00 |
| 16.08.2024 | 26,50 | 27,00 | 26,40 | 27,00 | 1,89% | 863,00 |
| 15.08.2024 | 26,30 | 26,60 | 26,30 | 26,50 | 1,15% | 586,00 |
| 14.08.2024 | 26,50 | 26,50 | 25,80 | 26,20 | -1,13% | 3.003,00 |
| 13.08.2024 | 26,30 | 26,60 | 26,10 | 26,50 | 0,76% | 509,00 |
| 12.08.2024 | 26,80 | 27,00 | 26,10 | 26,30 | -1,50% | 1.092,00 |
| 09.08.2024 | 26,20 | 26,80 | 26,20 | 26,70 | 3,89% | 1.869,00 |
| 08.08.2024 | 26,30 | 26,30 | 25,10 | 25,70 | -2,28% | 1.073,00 |
| 07.08.2024 | 26,30 | 26,70 | 26,20 | 26,30 | 0,00% | 1.122,00 |
| 06.08.2024 | 25,00 | 26,70 | 25,00 | 26,30 | 5,20% | 2.638,00 |
| 05.08.2024 | 26,50 | 26,50 | 23,90 | 25,00 | -5,66% | 7.075,00 |
| 02.08.2024 | 26,90 | 27,10 | 26,30 | 26,50 | -1,49% | 1.046,00 |
| 01.08.2024 | 27,10 | 27,10 | 26,70 | 26,90 | -0,74% | 1.936,00 |
| 31.07.2024 | 27,30 | 27,60 | 27,10 | 27,10 | -0,73% | 1.726,00 |
| 30.07.2024 | 27,50 | 27,60 | 27,10 | 27,30 | -0,36% | 1.111,00 |
| 29.07.2024 | 27,50 | 27,70 | 27,20 | 27,40 | -0,36% | 1.169,00 |
| 26.07.2024 | 27,80 | 27,80 | 27,50 | 27,50 | -0,72% | 1.842,00 |
| 25.07.2024 | 28,80 | 28,80 | 27,10 | 27,70 | -3,48% | 3.294,00 |
| 24.07.2024 | 28,50 | 29,00 | 28,50 | 28,70 | 1,41% | 746,00 |
| 23.07.2024 | 27,80 | 28,30 | 27,50 | 28,30 | 1,07% | 1.111,00 |
| 22.07.2024 | 27,60 | 29,00 | 27,40 | 28,00 | 1,45% | 2.530,00 |
| 19.07.2024 | 28,60 | 28,80 | 27,60 | 27,60 | -3,50% | 2.853,00 |
| 18.07.2024 | 29,20 | 29,30 | 27,40 | 28,60 | -2,39% | 2.850,00 |
| 17.07.2024 | 29,20 | 29,40 | 29,10 | 29,30 | 0,34% | 2.967,00 |
| 16.07.2024 | 29,20 | 29,30 | 29,10 | 29,20 | 0,34% | 2.198,00 |
| 15.07.2024 | 29,70 | 29,70 | 29,00 | 29,10 | -1,36% | 1.069,00 |
| 12.07.2024 | 29,00 | 29,50 | 28,90 | 29,50 | 1,72% | 1.365,00 |
| 11.07.2024 | 29,60 | 29,70 | 29,00 | 29,00 | -2,03% | 4.775,00 |
| 10.07.2024 | 29,80 | 29,80 | 29,60 | 29,60 | -0,67% | 1.280,00 |
| 09.07.2024 | 30,70 | 30,80 | 29,80 | 29,80 | -2,93% | 1.623,00 |
| 08.07.2024 | 30,00 | 30,70 | 30,00 | 30,70 | 2,33% | 476,00 |
| 05.07.2024 | 29,80 | 30,00 | 29,60 | 30,00 | 1,35% | 904,00 |
| 04.07.2024 | 29,60 | 30,50 | 29,30 | 29,60 | -0,34% | 1.669,00 |
| 03.07.2024 | 30,20 | 30,20 | 29,40 | 29,70 | -1,33% | 2.301,00 |
| 02.07.2024 | 30,30 | 30,40 | 30,00 | 30,10 | -0,33% | 1.173,00 |
| 01.07.2024 | 29,20 | 30,20 | 28,80 | 30,20 | 4,14% | 1.144,00 |
| 28.06.2024 | 28,90 | 29,00 | 28,70 | 29,00 | 0,69% | 1.282,00 |
| 27.06.2024 | 28,70 | 29,20 | 28,60 | 28,80 | 0,35% | 1.136,00 |
| 26.06.2024 | 29,80 | 29,80 | 28,70 | 28,70 | -3,69% | 3.158,00 |
| 25.06.2024 | 30,30 | 30,30 | 29,60 | 29,80 | -1,65% | 2.842,00 |
| 24.06.2024 | 30,30 | 30,40 | 30,00 | 30,30 | 0,33% | 5.251,00 |
| 21.06.2024 | 30,70 | 30,80 | 30,00 | 30,20 | -1,63% | 1.172,00 |
| 20.06.2024 | 30,00 | 30,70 | 30,00 | 30,70 | 2,33% | 2.088,00 |
| 19.06.2024 | 30,40 | 30,60 | 30,00 | 30,00 | -0,99% | 1.638,00 |